Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

FinVolution Group American Depositary Shares (NY:FINV)

9.480 -0.060 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 9.620 9.690 9.350 9.480 1,149,725 -0.06(-0.63%)
Jun 27, 2025 9.610 9.610 9.440 9.540 726,388 +0.01(+0.10%)
Jun 26, 2025 9.730 9.750 9.510 9.530 815,355 -0.24(-2.46%)
Jun 25, 2025 9.950 9.980 9.660 9.770 1,496,557 -0.03(-0.31%)
Jun 24, 2025 9.600 9.980 9.500 9.800 2,339,028 +0.40(+4.26%)
Jun 23, 2025 9.240 9.528 9.100 9.400 2,513,488 +0.15(+1.62%)
Jun 20, 2025 9.630 9.750 9.180 9.250 15,386,868 -0.26(-2.73%)
Jun 18, 2025 9.450 9.600 9.395 9.510 1,551,424 +0.25(+2.70%)
Jun 17, 2025 8.930 9.300 8.875 9.260 1,960,307 +0.29(+3.23%)
Jun 16, 2025 8.950 9.160 8.890 8.970 1,003,847 +0.27(+3.10%)
Jun 13, 2025 8.710 8.850 8.680 8.700 429,591 -0.21(-2.36%)
Jun 12, 2025 8.830 8.990 8.760 8.910 521,139 +0.04(+0.45%)
Jun 11, 2025 8.650 8.930 8.650 8.870 540,799 +0.27(+3.14%)
Jun 10, 2025 8.700 8.829 8.590 8.600 345,610 -0.13(-1.49%)
Jun 09, 2025 8.650 8.850 8.625 8.730 409,715 +0.15(+1.75%)
Jun 06, 2025 8.670 8.670 8.520 8.580 232,733 -0.09(-1.04%)
Jun 05, 2025 8.710 8.780 8.430 8.670 455,703 +0.03(+0.35%)
Jun 04, 2025 8.500 8.770 8.495 8.640 641,536 +0.22(+2.61%)
Jun 03, 2025 8.420 8.500 8.270 8.420 520,004 +0.01(+0.12%)
Jun 02, 2025 8.400 8.470 8.310 8.410 513,302 +0.05(+0.60%)
May 30, 2025 8.650 8.705 8.290 8.360 832,847 -0.36(-4.13%)
May 29, 2025 8.700 8.780 8.650 8.720 870,249 +0.12(+1.40%)
May 28, 2025 8.580 8.680 8.440 8.600 749,854 -0.07(-0.81%)
May 27, 2025 8.490 8.690 8.360 8.670 980,431 +0.06(+0.70%)
May 23, 2025 8.410 8.634 8.290 8.610 1,207,956 +0.20(+2.38%)
May 22, 2025 8.600 8.710 8.380 8.410 741,605 -0.18(-2.10%)
May 21, 2025 9.100 9.100 8.470 8.590 1,214,357 -0.04(-0.46%)
May 20, 2025 8.910 9.030 8.540 8.630 921,674 -0.18(-2.04%)
May 19, 2025 8.400 8.910 8.340 8.810 708,394 +0.31(+3.65%)
May 16, 2025 8.470 8.638 8.450 8.500 466,659 -0.04(-0.47%)
May 15, 2025 8.700 8.765 8.490 8.540 1,008,621 -0.25(-2.84%)
May 14, 2025 8.910 9.010 8.760 8.790 398,998 -0.05(-0.57%)
May 13, 2025 8.590 8.930 8.590 8.840 694,003 +0.18(+2.08%)
May 12, 2025 8.670 8.790 8.490 8.660 491,953 +0.36(+4.34%)
May 09, 2025 8.470 8.530 8.171 8.300 381,817 -0.01(-0.12%)
May 08, 2025 8.400 8.470 8.170 8.310 476,870 -0.05(-0.60%)
May 07, 2025 8.530 8.590 8.310 8.360 409,944 -0.27(-3.13%)
May 06, 2025 8.330 8.720 8.330 8.630 1,145,894 +0.20(+2.37%)
May 05, 2025 8.370 8.490 8.190 8.430 3,028,734 +0.03(+0.36%)
May 02, 2025 8.210 8.490 8.190 8.400 666,318 +0.41(+5.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.